PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia
· Delayed Price · Currency is IDR 1,375.00
-35.00 (-2.48%)
Mar 6, 2026, 10:49 AM WIB
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,380.00 | 1,425.00 | 1,380.00 | 1,390.00 | - | -1.42% | 4,978,700 |
| Mar 5, 2026 | 1,455.00 | 1,470.00 | 1,385.00 | 1,410.00 | 1,410.00 | -3.42% | 6,903,200 |
| Mar 4, 2026 | 1,500.00 | 1,505.00 | 1,425.00 | 1,460.00 | 1,460.00 | -2.34% | 6,170,300 |
| Mar 3, 2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.66% | 5,878,300 |
| Mar 2, 2026 | 1,570.00 | 1,570.00 | 1,460.00 | 1,505.00 | 1,505.00 | -4.14% | 7,946,700 |
| Feb 27, 2026 | 1,610.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.48% | 7,034,900 |
| Feb 26, 2026 | 1,680.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,610.00 | -4.45% | 5,693,900 |
| Feb 25, 2026 | 1,765.00 | 1,770.00 | 1,680.00 | 1,685.00 | 1,685.00 | -2.88% | 5,032,500 |
| Feb 24, 2026 | 1,745.00 | 1,800.00 | 1,705.00 | 1,735.00 | 1,735.00 | -0.86% | 6,402,900 |
| Feb 23, 2026 | 1,730.00 | 1,775.00 | 1,690.00 | 1,750.00 | 1,750.00 | 2.64% | 6,140,100 |
| Feb 20, 2026 | 1,725.00 | 1,735.00 | 1,675.00 | 1,705.00 | 1,705.00 | - | 4,728,500 |
| Feb 19, 2026 | 1,650.00 | 1,745.00 | 1,630.00 | 1,705.00 | 1,705.00 | 3.65% | 6,376,000 |
| Feb 18, 2026 | 1,750.00 | 1,800.00 | 1,645.00 | 1,645.00 | 1,645.00 | -3.24% | 5,473,600 |
| Feb 13, 2026 | 1,700.00 | 1,710.00 | 1,660.00 | 1,700.00 | 1,700.00 | 0.89% | 5,817,400 |
| Feb 12, 2026 | 1,620.00 | 1,690.00 | 1,605.00 | 1,685.00 | 1,685.00 | 4.01% | 5,612,400 |
| Feb 11, 2026 | 1,630.00 | 1,635.00 | 1,595.00 | 1,620.00 | 1,620.00 | -0.61% | 7,548,500 |
| Feb 10, 2026 | 1,575.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,630.00 | 3.49% | 5,031,300 |
| Feb 9, 2026 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,575.00 | -1.56% | 5,407,600 |
| Feb 6, 2026 | 1,620.00 | 1,640.00 | 1,550.00 | 1,600.00 | 1,600.00 | -0.93% | 5,819,100 |
| Feb 5, 2026 | 1,605.00 | 1,640.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.94% | 3,872,700 |
| Feb 4, 2026 | 1,670.00 | 1,710.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 5,434,800 |
| Feb 3, 2026 | 1,625.00 | 1,680.00 | 1,595.00 | 1,670.00 | 1,670.00 | 2.77% | 5,101,000 |
| Feb 2, 2026 | 1,695.00 | 1,700.00 | 1,620.00 | 1,625.00 | 1,625.00 | -2.99% | 4,674,700 |
| Jan 30, 2026 | 1,595.00 | 1,710.00 | 1,580.00 | 1,675.00 | 1,675.00 | 7.37% | 5,955,000 |
| Jan 29, 2026 | 1,790.00 | 1,790.00 | 1,525.00 | 1,560.00 | 1,560.00 | -12.85% | 5,230,100 |
| Jan 28, 2026 | 1,820.00 | 1,820.00 | 1,680.00 | 1,790.00 | 1,790.00 | -1.65% | 7,701,600 |
| Jan 27, 2026 | 1,700.00 | 1,820.00 | 1,675.00 | 1,820.00 | 1,820.00 | 7.69% | 9,379,900 |
| Jan 26, 2026 | 1,670.00 | 1,720.00 | 1,620.00 | 1,690.00 | 1,690.00 | 1.81% | 7,744,500 |
| Jan 23, 2026 | 1,605.00 | 1,670.00 | 1,575.00 | 1,660.00 | 1,660.00 | 4.08% | 8,652,800 |
| Jan 22, 2026 | 1,615.00 | 1,615.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.31% | 5,953,600 |
| Jan 21, 2026 | 1,600.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.59% | 7,720,200 |
| Jan 20, 2026 | 1,545.00 | 1,625.00 | 1,545.00 | 1,575.00 | 1,575.00 | 1.94% | 6,499,000 |
| Jan 19, 2026 | 1,535.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.98% | 6,184,600 |
| Jan 15, 2026 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 5,322,200 |
| Jan 14, 2026 | 1,550.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 5,987,100 |
| Jan 13, 2026 | 1,555.00 | 1,580.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.61% | 7,147,600 |
| Jan 12, 2026 | 1,595.00 | 1,600.00 | 1,535.00 | 1,555.00 | 1,555.00 | -1.89% | 6,541,800 |
| Jan 9, 2026 | 1,585.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.96% | 5,926,400 |
| Jan 8, 2026 | 1,580.00 | 1,625.00 | 1,555.00 | 1,570.00 | 1,570.00 | 0.64% | 6,758,600 |
| Jan 7, 2026 | 1,575.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.32% | 6,796,600 |
| Jan 6, 2026 | 1,535.00 | 1,585.00 | 1,525.00 | 1,565.00 | 1,565.00 | 1.95% | 7,496,400 |
| Jan 5, 2026 | 1,540.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.97% | 5,877,900 |
| Jan 2, 2026 | 1,545.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 0.98% | 5,127,800 |
| Dec 30, 2025 | 1,530.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.33% | 5,779,800 |
| Dec 29, 2025 | 1,540.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,530.00 | -0.33% | 5,508,300 |
| Dec 24, 2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.32% | 5,259,700 |
| Dec 23, 2025 | 1,575.00 | 1,575.00 | 1,515.00 | 1,540.00 | 1,540.00 | -1.60% | 4,838,200 |
| Dec 22, 2025 | 1,535.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | - | 6,845,000 |
| Dec 19, 2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,565.00 | 1.95% | 6,841,300 |
| Dec 18, 2025 | 1,590.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.54% | 7,542,700 |
| Dec 17, 2025 | 1,605.00 | 1,605.00 | 1,555.00 | 1,575.00 | 1,575.00 | -1.87% | 7,295,600 |
| Dec 16, 2025 | 1,560.00 | 1,605.00 | 1,520.00 | 1,605.00 | 1,605.00 | 3.55% | 7,464,200 |
| Dec 15, 2025 | 1,595.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,550.00 | -2.21% | 7,555,000 |
| Dec 12, 2025 | 1,640.00 | 1,640.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.32% | 7,768,300 |
| Dec 11, 2025 | 1,665.00 | 1,685.00 | 1,565.00 | 1,580.00 | 1,580.00 | -4.82% | 9,019,200 |
| Dec 10, 2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.78% | 7,765,700 |
| Dec 9, 2025 | 1,725.00 | 1,760.00 | 1,685.00 | 1,690.00 | 1,690.00 | -1.74% | 8,945,000 |
| Dec 8, 2025 | 1,685.00 | 1,785.00 | 1,660.00 | 1,720.00 | 1,720.00 | 2.38% | 7,619,500 |
| Dec 5, 2025 | 1,685.00 | 1,735.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 7,495,400 |
| Dec 4, 2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1.20% | 7,373,600 |
| Dec 3, 2025 | 1,640.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | 1.22% | 8,089,800 |
| Dec 2, 2025 | 1,620.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.23% | 1,954,500 |
| Dec 1, 2025 | 1,750.00 | 1,755.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1.57% | 3,993,000 |
| Nov 28, 2025 | 1,610.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.93% | 6,903,600 |
| Nov 27, 2025 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,610.00 | 0.31% | 6,967,400 |
| Nov 26, 2025 | 1,635.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.83% | 8,930,000 |
| Nov 25, 2025 | 1,600.00 | 1,635.00 | 1,570.00 | 1,635.00 | 1,635.00 | 2.19% | 8,214,000 |
| Nov 24, 2025 | 1,550.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 3.23% | 7,379,000 |
| Nov 21, 2025 | 1,585.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 6,540,400 |
| Nov 20, 2025 | 1,575.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.64% | 8,966,400 |
| Nov 19, 2025 | 1,530.00 | 1,575.00 | 1,525.00 | 1,570.00 | 1,570.00 | 2.61% | 7,955,600 |
| Nov 18, 2025 | 1,595.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.77% | 7,410,000 |
| Nov 17, 2025 | 1,555.00 | 1,590.00 | 1,535.00 | 1,590.00 | 1,590.00 | 3.58% | 7,301,700 |
| Nov 14, 2025 | 1,520.00 | 1,555.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.99% | 7,284,600 |
| Nov 13, 2025 | 1,580.00 | 1,590.00 | 1,515.00 | 1,520.00 | 1,520.00 | -3.49% | 9,572,200 |
| Nov 12, 2025 | 1,605.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 7,432,000 |
| Nov 11, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.23% | 7,270,200 |
| Nov 10, 2025 | 1,625.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.57% | 6,893,300 |
| Nov 7, 2025 | 1,620.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | -1.24% | 6,600,200 |
| Nov 6, 2025 | 1,610.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.31% | 6,939,500 |
| Nov 5, 2025 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 0.31% | 8,103,200 |
| Nov 4, 2025 | 1,625.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.23% | 7,003,500 |
| Nov 3, 2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.93% | 7,498,500 |
| Oct 31, 2025 | 1,655.00 | 1,675.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 9,821,000 |
| Oct 30, 2025 | 1,660.00 | 1,695.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.80% | 8,206,200 |
| Oct 29, 2025 | 1,680.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 6,907,300 |
| Oct 28, 2025 | 1,700.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 7,832,900 |
| Oct 27, 2025 | 1,685.00 | 1,715.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 9,503,700 |
| Oct 24, 2025 | 1,735.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.05% | 7,064,100 |
| Oct 23, 2025 | 1,715.00 | 1,750.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.29% | 7,252,600 |
| Oct 22, 2025 | 1,730.00 | 1,765.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 8,343,100 |
| Oct 21, 2025 | 1,640.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,700.00 | 5.59% | 7,760,200 |
| Oct 20, 2025 | 1,650.00 | 1,695.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 8,179,800 |
| Oct 17, 2025 | 1,790.00 | 1,790.00 | 1,620.00 | 1,650.00 | 1,650.00 | -5.71% | 9,342,300 |
| Oct 16, 2025 | 1,795.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,750.00 | -2.23% | 10,224,000 |
| Oct 15, 2025 | 1,635.00 | 1,790.00 | 1,615.00 | 1,790.00 | 1,790.00 | 9.48% | 13,898,100 |
| Oct 14, 2025 | 1,640.00 | 1,715.00 | 1,625.00 | 1,635.00 | 1,635.00 | - | 10,064,800 |
| Oct 13, 2025 | 1,690.00 | 1,695.00 | 1,605.00 | 1,635.00 | 1,635.00 | -4.11% | 12,913,800 |
| Oct 10, 2025 | 1,690.00 | 1,780.00 | 1,665.00 | 1,705.00 | 1,705.00 | 2.40% | 14,230,200 |
| Oct 9, 2025 | 1,685.00 | 1,705.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.89% | 7,730,300 |